Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21,23 | -0,05 % | CNY 21,16 | CNY 21,44 | CNY 21,11 | 2,41M |
| 2026-09-29 | CNY 21,24 | +0,85 % | CNY 20,87 | CNY 21,30 | CNY 20,70 | 4,00M |
| 2026-09-28 | CNY 21,06 | -2,32 % | CNY 21,62 | CNY 21,69 | CNY 20,92 | 4,08M |
| 2026-09-24 | CNY 21,56 | -1,96 % | CNY 21,93 | CNY 22,06 | CNY 21,56 | 2,99M |
| 2026-09-23 | CNY 21,99 | -0,81 % | CNY 22,18 | CNY 22,25 | CNY 21,90 | 3,26M |
| 2026-09-22 | CNY 22,17 | +0,68 % | CNY 22,03 | CNY 22,25 | CNY 21,76 | 5,60M |
| 2026-09-21 | CNY 22,02 | +0,96 % | CNY 21,94 | CNY 22,15 | CNY 21,70 | 5,70M |
| 2026-09-18 | CNY 21,81 | +2,06 % | CNY 21,65 | CNY 21,96 | CNY 21,28 | 4,84M |
| 2026-09-17 | CNY 21,37 | -1,70 % | CNY 21,61 | CNY 21,72 | CNY 21,26 | 3,96M |
| 2026-09-16 | CNY 21,74 | +0,09 % | CNY 21,69 | CNY 22,00 | CNY 21,48 | 5,43M |
| 2026-09-15 | CNY 21,72 | +0,46 % | CNY 21,54 | CNY 22,01 | CNY 20,97 | 9,35M |
| 2026-09-14 | CNY 21,62 | +2,22 % | CNY 21,02 | CNY 21,70 | CNY 20,83 | 8,13M |
| 2026-09-11 | CNY 21,15 | -4,51 % | CNY 22,01 | CNY 22,17 | CNY 21,03 | 10,61M |
| 2026-09-10 | CNY 22,15 | -1,47 % | CNY 22,41 | CNY 22,77 | CNY 22,01 | 12,55M |
| 2026-09-09 | CNY 22,48 | +1,26 % | CNY 22,10 | CNY 22,91 | CNY 21,87 | 18,08M |
| 2026-09-08 | CNY 22,20 | +4,72 % | CNY 21,41 | CNY 22,56 | CNY 21,34 | 16,79M |
| 2026-09-07 | CNY 21,20 | +0,62 % | CNY 21,24 | CNY 21,49 | CNY 21,03 | 5,58M |
| 2026-09-04 | CNY 21,07 | +3,49 % | CNY 20,42 | CNY 21,45 | CNY 20,42 | 10,18M |
| 2026-09-03 | CNY 20,36 | -0,39 % | CNY 20,56 | CNY 20,69 | CNY 20,31 | 3,55M |
| 2026-09-02 | CNY 20,44 | -2,71 % | CNY 21,00 | CNY 21,00 | CNY 20,43 | 4,72M |
| 2026-09-01 | CNY 21,01 | -1,18 % | CNY 21,26 | CNY 21,35 | CNY 20,92 | 6,36M |
| 2026-08-31 | CNY 21,26 | +1,92 % | CNY 20,92 | CNY 21,42 | CNY 20,70 | 9,51M |
| 2026-08-28 | CNY 20,86 | +2,71 % | CNY 20,32 | CNY 21,11 | CNY 20,31 | 8,76M |
| 2026-08-27 | CNY 20,31 | +1,60 % | CNY 19,99 | CNY 20,33 | CNY 19,85 | 5,41M |
| 2026-08-26 | CNY 19,99 | +0,25 % | CNY 19,93 | CNY 20,28 | CNY 19,85 | 4,53M |
| 2026-08-25 | CNY 19,94 | +0,91 % | CNY 19,76 | CNY 20,05 | CNY 19,72 | 3,56M |
| 2026-08-24 | CNY 19,76 | -0,35 % | CNY 19,81 | CNY 19,96 | CNY 19,70 | 3,21M |
| 2026-08-21 | CNY 19,83 | -0,80 % | CNY 19,93 | CNY 19,98 | CNY 19,72 | 3,01M |
| 2026-08-20 | CNY 19,99 | +1,22 % | CNY 19,70 | CNY 20,05 | CNY 19,69 | 4,08M |
| 2026-08-19 | CNY 19,75 | -0,75 % | CNY 20,07 | CNY 20,17 | CNY 19,62 | 5,53M |
| 2026-08-18 | CNY 19,90 | -0,55 % | CNY 20,01 | CNY 20,20 | CNY 19,85 | 4,70M |
| 2026-08-17 | CNY 20,01 | +1,83 % | CNY 19,67 | CNY 20,04 | CNY 19,41 | 5,78M |
| 2026-08-14 | CNY 19,65 | -0,35 % | CNY 19,72 | CNY 19,86 | CNY 19,60 | 3,38M |
| 2026-08-13 | CNY 19,72 | -3,14 % | CNY 20,34 | CNY 20,36 | CNY 19,70 | 7,77M |
| 2026-08-12 | CNY 20,36 | +1,14 % | CNY 20,00 | CNY 20,48 | CNY 20,00 | 6,95M |
| 2026-08-11 | CNY 20,13 | -0,54 % | CNY 20,16 | CNY 20,35 | CNY 20,05 | 5,98M |
| 2026-08-10 | CNY 20,24 | -0,05 % | CNY 20,25 | CNY 20,40 | CNY 19,80 | 6,78M |
| 2026-08-07 | CNY 20,25 | -0,88 % | CNY 20,44 | CNY 20,70 | CNY 20,16 | 7,84M |
| 2026-08-06 | CNY 20,43 | -0,83 % | CNY 20,49 | CNY 20,50 | CNY 20,07 | 7,65M |
| 2026-08-05 | CNY 20,60 | +0,64 % | CNY 20,41 | CNY 20,61 | CNY 20,06 | 7,86M |
| 2026-08-04 | CNY 20,47 | -2,99 % | CNY 21,07 | CNY 21,12 | CNY 20,36 | 8,43M |
| 2026-08-03 | CNY 21,10 | +0,38 % | CNY 20,82 | CNY 21,33 | CNY 20,82 | 5,26M |
| 2026-07-31 | CNY 21,02 | -1,91 % | CNY 21,00 | CNY 21,60 | CNY 20,67 | 11,72M |
| 2026-07-30 | CNY 21,43 | -0,51 % | CNY 21,54 | CNY 22,02 | CNY 21,11 | 15,01M |
| 2026-07-29 | CNY 21,54 | +10,01 % | CNY 19,58 | CNY 21,54 | CNY 19,55 | 18,03M |
| 2026-07-28 | CNY 19,58 | +2,09 % | CNY 19,00 | CNY 19,68 | CNY 18,92 | 6,80M |
| 2026-07-27 | CNY 19,18 | +3,45 % | CNY 18,54 | CNY 19,39 | CNY 18,42 | 6,02M |
| 2026-07-24 | CNY 18,54 | -3,03 % | CNY 19,06 | CNY 19,14 | CNY 18,51 | 6,54M |
| 2026-07-23 | CNY 19,12 | +0,84 % | CNY 18,90 | CNY 19,25 | CNY 18,65 | 4,62M |
| 2026-07-22 | CNY 18,96 | -5,01 % | CNY 19,89 | CNY 19,98 | CNY 18,78 | 10,46M |
| 2026-07-21 | CNY 19,96 | -0,15 % | CNY 19,93 | CNY 20,43 | CNY 19,90 | 5,40M |
| 2026-07-20 | CNY 19,99 | +1,52 % | CNY 19,80 | CNY 20,26 | CNY 19,68 | 4,84M |
| 2026-07-17 | CNY 19,69 | -1,60 % | CNY 20,14 | CNY 20,35 | CNY 19,59 | 5,57M |
| 2026-07-16 | CNY 20,01 | -1,09 % | CNY 20,06 | CNY 20,40 | CNY 19,90 | 3,83M |
| 2026-07-15 | CNY 20,23 | +1,25 % | CNY 19,70 | CNY 20,57 | CNY 19,61 | 5,86M |
| 2026-07-14 | CNY 19,98 | -0,55 % | CNY 19,76 | CNY 20,26 | CNY 19,73 | 5,15M |
| 2026-07-13 | CNY 20,09 | +2,55 % | CNY 19,60 | CNY 20,30 | CNY 19,33 | 9,55M |
| 2026-07-10 | CNY 19,59 | +2,03 % | CNY 19,20 | CNY 20,00 | CNY 18,86 | 7,66M |
| 2026-07-09 | CNY 19,20 | +1,16 % | CNY 18,99 | CNY 19,33 | CNY 18,85 | 5,93M |
| 2026-07-08 | CNY 18,98 | -1,66 % | CNY 19,27 | CNY 19,39 | CNY 18,88 | 6,88M |
| 2026-07-07 | CNY 19,30 | -4,46 % | CNY 20,22 | CNY 20,37 | CNY 19,25 | 6,52M |
| 2026-07-06 | CNY 20,20 | -1,94 % | CNY 20,55 | CNY 20,67 | CNY 20,02 | 5,48M |
| 2026-07-03 | CNY 20,60 | -0,72 % | CNY 20,74 | CNY 21,40 | CNY 20,51 | 11,72M |
| 2026-07-02 | CNY 20,75 | +2,27 % | CNY 19,89 | CNY 21,28 | CNY 19,70 | 16,53M |
| 2026-07-01 | CNY 20,29 | +3,52 % | CNY 19,49 | CNY 20,50 | CNY 19,36 | 10,87M |
| 2026-06-30 | CNY 19,60 | -4,16 % | CNY 20,31 | CNY 20,45 | CNY 19,54 | 10,00M |
| 2026-06-29 | CNY 20,45 | -3,67 % | CNY 21,23 | CNY 21,23 | CNY 20,40 | 7,51M |
| 2026-06-26 | CNY 21,23 | -4,24 % | CNY 22,14 | CNY 22,14 | CNY 21,15 | 7,35M |
| 2026-06-25 | CNY 22,17 | +0,59 % | CNY 21,86 | CNY 22,70 | CNY 21,67 | 8,13M |
| 2026-06-24 | CNY 22,04 | +3,52 % | CNY 21,31 | CNY 22,19 | CNY 21,10 | 8,80M |
| 2026-06-23 | CNY 21,29 | -0,47 % | CNY 21,39 | CNY 21,64 | CNY 21,00 | 7,31M |
| 2026-06-22 | CNY 21,39 | +2,34 % | CNY 20,89 | CNY 21,58 | CNY 20,33 | 9,22M |
| 2026-06-18 | CNY 20,90 | -0,52 % | CNY 20,95 | CNY 21,01 | CNY 20,33 | 7,97M |
| 2026-06-17 | CNY 21,01 | -0,19 % | CNY 21,04 | CNY 21,38 | CNY 20,55 | 9,19M |
| 2026-06-16 | CNY 21,05 | -4,66 % | CNY 21,90 | CNY 22,25 | CNY 20,72 | 13,15M |
| 2026-06-15 | CNY 22,08 | -0,72 % | CNY 22,29 | CNY 22,60 | CNY 21,94 | 16,61M |
| 2026-06-12 | CNY 22,24 | +9,99 % | CNY 20,61 | CNY 22,24 | CNY 20,47 | 20,49M |
| 2026-06-11 | CNY 20,22 | +5,92 % | CNY 19,09 | CNY 20,39 | CNY 19,09 | 9,34M |
| 2026-06-10 | CNY 19,09 | -4,26 % | CNY 20,25 | CNY 20,25 | CNY 19,01 | 8,29M |
| 2026-06-09 | CNY 19,94 | +6,12 % | CNY 18,92 | CNY 20,67 | CNY 18,92 | 14,12M |
| 2026-06-08 | CNY 18,79 | -2,14 % | CNY 19,05 | CNY 19,50 | CNY 18,50 | 6,88M |
| 2026-06-05 | CNY 19,20 | -0,16 % | CNY 19,23 | CNY 19,55 | CNY 19,01 | 4,56M |
| 2026-06-04 | CNY 19,23 | -3,80 % | CNY 19,99 | CNY 20,14 | CNY 19,08 | 7,51M |
| 2026-06-03 | CNY 19,99 | -3,80 % | CNY 20,68 | CNY 20,75 | CNY 19,93 | 8,15M |
| 2026-06-02 | CNY 20,78 | -1,66 % | CNY 21,01 | CNY 21,34 | CNY 20,77 | 5,08M |
| 2026-06-01 | CNY 21,13 | +1,00 % | CNY 20,89 | CNY 21,29 | CNY 20,86 | 4,98M |
| 2026-05-29 | CNY 20,92 | -4,34 % | CNY 21,84 | CNY 21,87 | CNY 20,82 | 8,99M |
| 2026-05-28 | CNY 21,87 | +3,45 % | CNY 20,81 | CNY 22,25 | CNY 20,81 | 11,68M |
| 2026-05-27 | CNY 21,14 | +1,44 % | CNY 21,75 | CNY 21,86 | CNY 20,63 | 7,39M |
| 2026-05-26 | CNY 20,84 | +0,24 % | CNY 20,80 | CNY 21,19 | CNY 20,12 | 6,97M |